ストックスクリーナーアプリを入手
71.80
2.11%
1.485
Ingevity Corp (NGVT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10-20 | $71.87 | $70.19 | $1.69 | 16,619.0 | +2.11% |
| 2026-10-19 | $71.02 | $69.60 | $1.42 | 208,765.0 | +0.70% |
| 2026-10-16 | $71.87 | $69.71 | $2.16 | 210,981.0 | -1.02% |
| 2026-10-15 | $71.23 | $69.78 | $1.45 | 174,860.0 | +0.57% |
| 2026-10-14 | $71.03 | $69.05 | $1.98 | 291,481.0 | +0.09% |
| 2026-10-13 | $70.77 | $68.74 | $2.03 | 318,205.0 | +1.46% |
| 2026-10-12 | $69.87 | $68.90 | $0.97 | 280,475.0 | -0.99% |
| 2026-10-09 | $72.23 | $69.52 | $2.71 | 224,014.0 | -2.31% |
| 2026-10-08 | $72.17 | $70.44 | $1.73 | 245,270.0 | +0.69% |
| 2026-10-07 | $72.33 | $70.72 | $1.61 | 330,928.0 | -2.58% |
| 2026-10-06 | $73.80 | $72.20 | $1.60 | 237,739.0 | -0.46% |
| 2026-10-05 | $73.40 | $71.26 | $2.14 | 297,840.0 | +1.01% |
| 2026-10-02 | $73.65 | $72.04 | $1.61 | 178,600.0 | +1.86% |
| 2026-10-01 | $71.86 | $68.60 | $3.26 | 274,329.0 | +0.48% |
| 2026-09-30 | $71.42 | $69.81 | $1.61 | 406,178.0 | -0.44% |
| 2026-09-29 | $73.18 | $70.82 | $2.36 | 245,755.0 | -2.31% |
| 2026-09-28 | $73.29 | $71.58 | $1.71 | 230,621.0 | -0.36% |
| 2026-09-25 | $73.49 | $71.83 | $1.66 | 242,287.0 | +1.69% |
| 2026-09-24 | $72.03 | $70.67 | $1.36 | 194,820.0 | +0.06% |
| 2026-09-23 | $72.11 | $69.75 | $2.36 | 224,611.0 | +0.67% |
| 2026-09-22 | $71.68 | $69.36 | $2.32 | 291,204.0 | +3.35% |
Ingevity Corp (NGVT) 株の年ごとの株価履歴
この詳細な分析では、Ingevity Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はNGVT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ingevity Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のIngevity Corp (NGVT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $73.80 | $68.60 | $5.20 | 3,290,106.0 | +1.48% |
| 2026-09 | $73.49 | $66.43 | $7.06 | 5,642,469.0 | +2.11% |
| 2026-08 | $79.05 | $68.11 | $10.94 | 4,749,696.0 | -5.24% |
| 2026-07 | $77.22 | $67.81 | $9.41 | 5,046,675.0 | -2.08% |
| 2026-06 | $77.12 | $65.06 | $12.06 | 6,618,253.0 | +10.10% |
| 2026-05 | $79.28 | $63.96 | $15.32 | 4,907,452.0 | -10.99% |
| 2026-04 | $77.62 | $69.09 | $8.53 | 4,599,021.0 | +6.96% |
| 2026-03 | $72.74 | $62.90 | $9.84 | 8,796,729.0 | -1.11% |
| 2026-02 | $77.46 | $64.95 | $12.51 | 6,658,433.0 | +9.48% |
| 2026-01 | $69.80 | $58.87 | $10.93 | 5,655,079.0 | +11.17% |
2025年のIngevity Corp (NGVT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $61.77 | $50.85 | $10.92 | 7,015,409.0 | +13.54% |
| 2025-11 | $56.09 | $45.85 | $10.24 | 6,347,482.0 | -2.77% |
| 2025-10 | $57.47 | $52.58 | $4.89 | 4,113,014.0 | -2.66% |
| 2025-09 | $60.77 | $53.82 | $6.95 | 5,014,040.0 | -5.46% |
| 2025-08 | $58.59 | $39.73 | $18.86 | 7,437,328.0 | +39.70% |
| 2025-07 | $48.64 | $41.30 | $7.34 | 4,319,286.0 | -3.02% |
| 2025-06 | $45.00 | $40.25 | $4.75 | 4,099,243.0 | +4.16% |
| 2025-05 | $43.96 | $32.72 | $11.24 | 6,264,359.0 | +25.44% |
| 2025-04 | $39.63 | $28.49 | $11.14 | 5,901,737.0 | -16.70% |
| 2025-03 | $48.12 | $38.32 | $9.79 | 5,378,079.0 | -16.93% |
| 2025-02 | $50.09 | $42.49 | $7.60 | 4,718,972.0 | +5.09% |
| 2025-01 | $48.48 | $36.25 | $12.23 | 3,935,502.0 | +11.29% |
2024年のIngevity Corp (NGVT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $50.00 | $39.44 | $10.56 | 4,299,001.0 | -17.34% |
| 2024-11 | $51.67 | $41.00 | $10.67 | 5,863,271.0 | +16.22% |
| 2024-10 | $45.47 | $30.90 | $14.57 | 9,122,399.0 | +7.15% |
| 2024-09 | $41.49 | $32.21 | $9.28 | 5,900,666.0 | -1.34% |
| 2024-08 | $44.33 | $33.49 | $10.84 | 6,592,853.0 | -13.86% |
| 2024-07 | $48.52 | $40.51 | $8.01 | 4,153,422.0 | +4.99% |
| 2024-06 | $49.57 | $42.34 | $7.23 | 4,765,372.0 | -10.52% |
| 2024-05 | $56.30 | $46.83 | $9.46 | 5,022,687.0 | -4.48% |
| 2024-04 | $51.48 | $43.15 | $8.33 | 3,938,746.0 | +7.21% |
| 2024-03 | $49.06 | $43.68 | $5.38 | 4,178,602.0 | +4.42% |
| 2024-02 | $49.04 | $41.92 | $7.12 | 5,289,886.0 | +4.87% |
| 2024-01 | $48.42 | $39.55 | $8.87 | 4,605,030.0 | -7.75% |
0.99%
大文字化:
|
ボリューム (24 時間):